股票概览
4.67
-5.47%
-0.27
4.94
开盘价
4.96
最高价
4.66
最低价
946,335
成交量
数据更新至: 2024-12-31
技术指标
4.88
MA5 (5日均线)
4.91
MA10 (10日均线)
4.97
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 4.94 | 4.96 | 4.66 | 4.67 | -5.47% | 946,335 | 453,302,473 |
| 2024-12-30 | 4.93 | 4.95 | 4.89 | 4.94 | 0% | 434,518 | 213,761,837 |
| 2024-12-27 | 4.92 | 5.03 | 4.91 | 4.94 | +0.41% | 699,435 | 347,063,841 |
| 2024-12-26 | 4.92 | 4.96 | 4.89 | 4.92 | 0% | 438,587 | 216,261,182 |
| 2024-12-25 | 4.98 | 4.98 | 4.85 | 4.92 | -1.01% | 473,322 | 232,066,048 |
| 2024-12-24 | 4.89 | 4.98 | 4.87 | 4.97 | +1.64% | 505,036 | 249,186,774 |
| 2024-12-23 | 4.95 | 4.99 | 4.87 | 4.89 | -1.61% | 525,895 | 258,873,081 |
| 2024-12-20 | 4.94 | 5 | 4.92 | 4.97 | +0.4% | 466,880 | 231,753,635 |
| 2024-12-19 | 4.92 | 4.96 | 4.86 | 4.95 | -0.2% | 523,576 | 256,990,513 |
| 2024-12-18 | 5.01 | 5.04 | 4.93 | 4.96 | -1% | 623,878 | 310,916,820 |
| 2024-12-17 | 5.03 | 5.08 | 4.97 | 5.01 | -0.4% | 777,359 | 389,615,899 |
| 2024-12-16 | 5.11 | 5.15 | 5.01 | 5.03 | -1.95% | 759,765 | 384,268,739 |
| 2024-12-13 | 5.19 | 5.22 | 5.11 | 5.13 | -3.21% | 1,523,201 | 785,215,245 |
| 2024-12-12 | 5.08 | 5.53 | 5.06 | 5.3 | +5.16% | 2,435,445 | 1,285,235,041 |
| 2024-12-11 | 4.99 | 5.07 | 4.98 | 5.04 | +0.4% | 589,363 | 296,942,886 |
| 2024-12-10 | 5.3 | 5.3 | 5.01 | 5.02 | +0.2% | 1,272,647 | 652,906,257 |
| 2024-12-09 | 5.04 | 5.1 | 4.94 | 5.01 | -1.76% | 1,105,545 | 554,991,971 |
| 2024-12-06 | 4.87 | 5.37 | 4.86 | 5.1 | +4.51% | 1,982,153 | 1,014,924,482 |
| 2024-12-05 | 4.81 | 4.9 | 4.81 | 4.88 | +0.83% | 440,559 | 214,596,216 |
| 2024-12-04 | 4.9 | 4.92 | 4.81 | 4.84 | -1.43% | 401,641 | 195,503,850 |
| 2024-12-03 | 4.91 | 4.95 | 4.83 | 4.91 | -0.2% | 552,353 | 269,575,115 |
| 2024-12-02 | 4.82 | 4.97 | 4.8 | 4.92 | +1.86% | 679,230 | 333,786,926 |
| 2024-11-29 | 4.75 | 4.96 | 4.69 | 4.83 | +1.68% | 944,339 | 456,505,610 |
| 2024-11-28 | 4.75 | 4.81 | 4.73 | 4.75 | 0% | 496,901 | 236,851,942 |
| 2024-11-27 | 4.65 | 4.76 | 4.58 | 4.75 | +1.93% | 564,906 | 263,900,850 |
| 2024-11-26 | 4.66 | 4.74 | 4.64 | 4.66 | -0.85% | 526,611 | 246,719,266 |
| 2024-11-25 | 4.71 | 4.8 | 4.63 | 4.7 | +1.08% | 683,695 | 321,720,637 |
| 2024-11-22 | 4.88 | 4.91 | 4.63 | 4.65 | -4.71% | 777,733 | 370,690,307 |
| 2024-11-21 | 4.85 | 4.92 | 4.81 | 4.88 | -0.2% | 688,842 | 334,812,583 |
| 2024-11-20 | 4.81 | 4.98 | 4.8 | 4.89 | +1.24% | 772,707 | 378,831,786 |
| 2024-11-19 | 4.79 | 4.84 | 4.73 | 4.83 | +1.26% | 550,072 | 263,457,492 |
| 2024-11-18 | 4.82 | 4.9 | 4.74 | 4.77 | -0.63% | 657,374 | 316,453,504 |
| 2024-11-15 | 4.96 | 5.01 | 4.79 | 4.8 | -3.61% | 745,984 | 365,793,281 |
| 2024-11-14 | 5.03 | 5.09 | 4.97 | 4.98 | -1.58% | 603,581 | 303,569,392 |
| 2024-11-13 | 5.03 | 5.09 | 4.97 | 5.06 | 0% | 741,699 | 373,199,291 |
| 2024-11-12 | 5.21 | 5.24 | 5.01 | 5.06 | -2.69% | 1,011,695 | 517,792,316 |
| 2024-11-11 | 5.16 | 5.23 | 5.1 | 5.2 | -0.57% | 1,026,495 | 531,329,774 |
| 2024-11-08 | 5.55 | 5.55 | 5.21 | 5.23 | -3.86% | 1,754,876 | 937,130,480 |
| 2024-11-07 | 5.06 | 5.5 | 5.05 | 5.44 | +6.25% | 2,104,416 | 1,114,261,969 |
| 2024-11-06 | 5.1 | 5.25 | 5.01 | 5.12 | +0.59% | 1,832,912 | 939,446,785 |
| 2024-11-05 | 4.89 | 5.12 | 4.81 | 5.09 | +4.52% | 1,575,257 | 790,497,851 |
| 2024-11-04 | 4.76 | 4.87 | 4.76 | 4.87 | +2.53% | 936,403 | 451,239,350 |
| 2024-11-01 | 4.76 | 4.88 | 4.74 | 4.75 | -1.25% | 1,196,056 | 574,807,480 |
| 2024-10-31 | 4.67 | 4.88 | 4.64 | 4.81 | +2.56% | 1,429,545 | 686,751,586 |
| 2024-10-30 | 4.65 | 4.75 | 4.62 | 4.69 | +0.43% | 811,294 | 379,275,730 |
| 2024-10-29 | 4.77 | 4.84 | 4.66 | 4.67 | -1.68% | 962,062 | 457,003,776 |
| 2024-10-28 | 4.75 | 4.76 | 4.69 | 4.75 | -0.42% | 830,182 | 392,622,396 |
| 2024-10-25 | 4.63 | 4.8 | 4.6 | 4.77 | +3.02% | 1,142,937 | 538,720,191 |
| 2024-10-24 | 4.62 | 4.7 | 4.56 | 4.63 | -0.22% | 812,961 | 375,936,663 |
| 2024-10-23 | 4.66 | 4.79 | 4.61 | 4.64 | 0% | 1,258,414 | 590,547,478 |
| 2024-10-22 | 4.58 | 4.65 | 4.56 | 4.64 | +0.87% | 812,849 | 374,108,431 |
| 2024-10-21 | 4.65 | 4.68 | 4.56 | 4.6 | -2.34% | 1,304,835 | 601,499,093 |
| 2024-10-18 | 4.47 | 4.9 | 4.41 | 4.71 | +5.61% | 1,973,354 | 915,612,208 |
| 2024-10-17 | 4.61 | 4.62 | 4.46 | 4.46 | -4.09% | 1,457,401 | 660,732,268 |
| 2024-10-16 | 4.42 | 4.85 | 4.4 | 4.65 | +4.26% | 2,114,487 | 980,857,532 |
| 2024-10-15 | 4.57 | 4.6 | 4.45 | 4.46 | -2.41% | 910,862 | 412,964,804 |
| 2024-10-14 | 4.61 | 4.64 | 4.38 | 4.57 | 0% | 1,259,653 | 569,301,116 |
| 2024-10-11 | 4.68 | 4.79 | 4.5 | 4.57 | -3.59% | 1,291,768 | 596,528,508 |
| 2024-10-10 | 5.01 | 5.12 | 4.66 | 4.74 | -4.05% | 1,975,971 | 953,120,762 |
| 2024-10-09 | 5.33 | 5.49 | 4.87 | 4.94 | -7.84% | 3,348,899 | 1,742,001,835 |
| 2024-10-08 | 5.36 | 5.36 | 5.12 | 5.36 | +10.06% | 2,598,777 | 1,385,307,685 |
| 2024-09-30 | 4.86 | 4.87 | 4.63 | 4.87 | +9.93% | 2,175,108 | 1,047,798,495 |
| 2024-09-27 | 4.29 | 4.43 | 4.17 | 4.43 | +6.75% | 1,366,668 | 586,946,629 |
| 2024-09-26 | 3.92 | 4.16 | 3.9 | 4.15 | +5.33% | 1,292,679 | 522,084,724 |
| 2024-09-25 | 3.89 | 4.08 | 3.88 | 3.94 | +3.41% | 1,484,518 | 592,874,020 |
| 2024-09-24 | 3.65 | 3.83 | 3.62 | 3.81 | +5.54% | 783,517 | 293,410,187 |
| 2024-09-23 | 3.62 | 3.63 | 3.58 | 3.61 | 0% | 198,091 | 71,481,625 |
| 2024-09-20 | 3.63 | 3.64 | 3.58 | 3.61 | -0.55% | 216,858 | 78,204,146 |
| 2024-09-19 | 3.58 | 3.66 | 3.57 | 3.63 | +1.68% | 305,829 | 110,647,853 |
| 2024-09-18 | 3.58 | 3.6 | 3.51 | 3.57 | -0.56% | 245,318 | 87,302,630 |
| 2024-09-13 | 3.58 | 3.62 | 3.56 | 3.59 | +0.56% | 311,241 | 111,837,499 |
| 2024-09-12 | 3.57 | 3.6 | 3.54 | 3.57 | +0.28% | 209,502 | 74,743,789 |
| 2024-09-11 | 3.54 | 3.57 | 3.52 | 3.56 | +0.28% | 217,837 | 77,215,299 |
| 2024-09-10 | 3.59 | 3.6 | 3.49 | 3.55 | -0.84% | 338,074 | 119,464,515 |
| 2024-09-09 | 3.55 | 3.64 | 3.52 | 3.58 | +0.28% | 443,276 | 159,132,852 |
| 2024-09-06 | 3.59 | 3.65 | 3.53 | 3.57 | +1.13% | 647,091 | 232,395,499 |
| 2024-09-05 | 3.51 | 3.54 | 3.5 | 3.53 | +0.57% | 226,460 | 79,617,030 |
| 2024-09-04 | 3.53 | 3.55 | 3.5 | 3.51 | -0.85% | 253,738 | 89,313,874 |
| 2024-09-03 | 3.55 | 3.58 | 3.53 | 3.54 | -0.28% | 287,524 | 102,102,730 |
| 2024-09-02 | 3.74 | 3.75 | 3.54 | 3.55 | -5.33% | 588,701 | 212,004,349 |
| 2024-08-30 | 3.67 | 3.79 | 3.66 | 3.75 | +2.18% | 418,999 | 156,993,192 |
| 2024-08-29 | 3.67 | 3.73 | 3.67 | 3.67 | -0.54% | 247,742 | 91,527,703 |
| 2024-08-28 | 3.66 | 3.71 | 3.64 | 3.69 | +0.54% | 162,424 | 59,709,458 |
| 2024-08-27 | 3.69 | 3.69 | 3.65 | 3.67 | -0.54% | 138,223 | 50,658,538 |
| 2024-08-26 | 3.7 | 3.73 | 3.67 | 3.69 | -0.27% | 176,180 | 65,204,854 |
| 2024-08-23 | 3.67 | 3.72 | 3.65 | 3.7 | +0.82% | 172,761 | 63,608,936 |
| 2024-08-22 | 3.74 | 3.76 | 3.65 | 3.67 | -1.87% | 199,430 | 73,796,954 |
| 2024-08-21 | 3.73 | 3.77 | 3.73 | 3.74 | -0.27% | 143,157 | 53,613,147 |
| 2024-08-20 | 3.78 | 3.8 | 3.74 | 3.75 | -1.06% | 227,412 | 85,497,127 |
| 2024-08-19 | 3.79 | 3.83 | 3.77 | 3.79 | -0.26% | 171,966 | 65,348,451 |
| 2024-08-16 | 3.83 | 3.86 | 3.78 | 3.8 | -1.04% | 263,413 | 100,399,955 |
| 2024-08-15 | 3.79 | 3.89 | 3.79 | 3.84 | +1.05% | 272,272 | 104,659,780 |
| 2024-08-14 | 3.82 | 3.85 | 3.79 | 3.8 | -0.78% | 182,680 | 69,756,179 |
| 2024-08-13 | 3.78 | 3.83 | 3.75 | 3.83 | +1.32% | 208,488 | 79,229,312 |
| 2024-08-12 | 3.8 | 3.81 | 3.76 | 3.78 | -0.79% | 184,740 | 69,954,887 |
| 2024-08-09 | 3.86 | 3.87 | 3.79 | 3.81 | -0.78% | 223,004 | 85,415,425 |
| 2024-08-08 | 3.81 | 3.89 | 3.8 | 3.84 | +0.79% | 304,072 | 116,809,232 |
| 2024-08-07 | 3.83 | 3.85 | 3.78 | 3.81 | -0.78% | 230,349 | 87,849,201 |
| 2024-08-06 | 3.85 | 3.88 | 3.8 | 3.84 | 0% | 258,867 | 99,170,549 |
| 2024-08-05 | 3.85 | 3.92 | 3.82 | 3.84 | -0.78% | 385,306 | 149,234,698 |
| 2024-08-02 | 3.93 | 3.97 | 3.86 | 3.87 | -2.03% | 394,443 | 154,146,771 |
| 2024-08-01 | 3.92 | 3.97 | 3.91 | 3.95 | +0.51% | 623,937 | 246,366,050 |
| 2024-07-31 | 3.76 | 4 | 3.75 | 3.93 | +4.8% | 887,895 | 345,761,496 |
| 2024-07-30 | 3.73 | 3.77 | 3.72 | 3.75 | +0.54% | 206,466 | 77,370,217 |
| 2024-07-29 | 3.72 | 3.78 | 3.71 | 3.73 | 0% | 228,507 | 85,550,743 |
| 2024-07-26 | 3.67 | 3.74 | 3.66 | 3.73 | +2.19% | 316,676 | 117,594,138 |
| 2024-07-25 | 3.6 | 3.67 | 3.59 | 3.65 | +1.11% | 254,893 | 92,857,561 |
| 2024-07-24 | 3.63 | 3.64 | 3.59 | 3.61 | -0.55% | 210,452 | 76,129,131 |
| 2024-07-23 | 3.67 | 3.71 | 3.63 | 3.63 | -1.09% | 261,441 | 95,994,591 |
| 2024-07-22 | 3.69 | 3.72 | 3.64 | 3.67 | 0% | 280,098 | 103,069,273 |
| 2024-07-19 | 3.66 | 3.7 | 3.64 | 3.67 | +0.27% | 295,007 | 108,403,703 |
| 2024-07-18 | 3.65 | 3.67 | 3.6 | 3.66 | +0.27% | 212,788 | 77,436,354 |
| 2024-07-17 | 3.64 | 3.67 | 3.63 | 3.65 | 0% | 200,186 | 73,126,091 |
| 2024-07-16 | 3.63 | 3.66 | 3.61 | 3.65 | +0.55% | 156,531 | 56,929,385 |
| 2024-07-15 | 3.63 | 3.65 | 3.6 | 3.63 | 0% | 162,451 | 58,880,288 |
| 2024-07-12 | 3.65 | 3.67 | 3.62 | 3.63 | -0.55% | 147,878 | 53,853,302 |
| 2024-07-11 | 3.62 | 3.69 | 3.61 | 3.65 | +1.96% | 260,961 | 95,285,697 |
| 2024-07-10 | 3.57 | 3.63 | 3.55 | 3.58 | +0.56% | 206,222 | 74,145,222 |
| 2024-07-09 | 3.48 | 3.58 | 3.48 | 3.56 | +2.3% | 315,706 | 111,432,275 |
| 2024-07-08 | 3.59 | 3.59 | 3.46 | 3.48 | -2.79% | 256,675 | 90,134,819 |
| 2024-07-05 | 3.58 | 3.64 | 3.57 | 3.58 | 0% | 203,485 | 73,168,177 |
| 2024-07-04 | 3.65 | 3.67 | 3.58 | 3.58 | -1.92% | 209,588 | 75,771,958 |
| 2024-07-03 | 3.63 | 3.67 | 3.61 | 3.65 | +0.83% | 200,699 | 73,225,066 |
| 2024-07-02 | 3.64 | 3.66 | 3.61 | 3.62 | 0% | 182,570 | 66,392,812 |
| 2024-07-01 | 3.58 | 3.64 | 3.51 | 3.62 | +1.12% | 297,259 | 106,789,638 |
| 2024-06-28 | 3.65 | 3.7 | 3.57 | 3.58 | -2.19% | 368,505 | 134,214,518 |
| 2024-06-27 | 3.68 | 3.68 | 3.63 | 3.66 | -0.54% | 198,009 | 72,434,497 |
| 2024-06-26 | 3.65 | 3.69 | 3.62 | 3.68 | +0.82% | 205,653 | 75,262,108 |
| 2024-06-25 | 3.69 | 3.71 | 3.62 | 3.65 | -1.35% | 258,507 | 94,653,163 |
| 2024-06-24 | 3.71 | 3.73 | 3.66 | 3.7 | -0.54% | 237,543 | 87,809,412 |
| 2024-06-21 | 3.72 | 3.77 | 3.71 | 3.72 | +0.27% | 209,241 | 78,269,999 |
| 2024-06-20 | 3.75 | 3.78 | 3.71 | 3.71 | -1.33% | 183,221 | 68,433,627 |
| 2024-06-19 | 3.8 | 3.81 | 3.75 | 3.76 | -0.79% | 182,360 | 68,714,052 |
| 2024-06-18 | 3.76 | 3.8 | 3.74 | 3.79 | +1.07% | 223,940 | 84,697,719 |
| 2024-06-17 | 3.72 | 3.77 | 3.7 | 3.75 | 0% | 213,991 | 80,041,286 |
| 2024-06-14 | 3.67 | 3.77 | 3.66 | 3.75 | +1.9% | 394,091 | 146,448,273 |
| 2024-06-13 | 3.7 | 3.71 | 3.67 | 3.68 | -0.54% | 212,231 | 78,235,502 |
| 2024-06-12 | 3.7 | 3.71 | 3.69 | 3.7 | 0% | 160,060 | 59,248,536 |
| 2024-06-11 | 3.69 | 3.74 | 3.68 | 3.7 | -0.27% | 206,474 | 76,566,902 |
| 2024-06-07 | 3.73 | 3.75 | 3.67 | 3.71 | -0.8% | 277,074 | 102,858,769 |
| 2024-06-06 | 3.8 | 3.81 | 3.73 | 3.74 | -1.32% | 296,066 | 111,106,586 |
| 2024-06-05 | 3.84 | 3.84 | 3.79 | 3.79 | -1.04% | 197,703 | 75,464,029 |
| 2024-06-04 | 3.81 | 3.84 | 3.79 | 3.83 | +0.52% | 211,480 | 80,775,762 |
| 2024-06-03 | 3.85 | 3.85 | 3.78 | 3.81 | -1.04% | 279,046 | 106,380,333 |
| 2024-05-31 | 3.84 | 3.86 | 3.83 | 3.85 | +0.52% | 234,760 | 90,339,662 |
| 2024-05-30 | 3.82 | 3.85 | 3.8 | 3.83 | 0% | 195,740 | 74,874,037 |
| 2024-05-29 | 3.82 | 3.87 | 3.81 | 3.83 | +0.26% | 239,432 | 92,007,706 |
| 2024-05-28 | 3.85 | 3.87 | 3.81 | 3.82 | -0.78% | 235,727 | 90,331,885 |
| 2024-05-27 | 3.84 | 3.86 | 3.8 | 3.85 | +0.79% | 228,577 | 87,605,138 |
| 2024-05-24 | 3.85 | 3.88 | 3.82 | 3.82 | -1.04% | 257,132 | 98,963,024 |
| 2024-05-23 | 3.95 | 3.96 | 3.85 | 3.86 | -2.53% | 453,499 | 176,419,992 |
| 2024-05-22 | 3.93 | 3.98 | 3.93 | 3.96 | +0.25% | 355,773 | 140,622,438 |
| 2024-05-21 | 3.98 | 3.99 | 3.93 | 3.95 | -1% | 329,015 | 130,084,711 |
| 2024-05-20 | 3.99 | 4.04 | 3.98 | 3.99 | -1.48% | 661,011 | 264,725,901 |
| 2024-05-17 | 3.91 | 4.08 | 3.9 | 4.05 | +3.85% | 993,302 | 398,709,767 |
| 2024-05-16 | 3.93 | 3.96 | 3.89 | 3.9 | -0.26% | 359,561 | 141,279,432 |
| 2024-05-15 | 4.06 | 4.07 | 3.91 | 3.91 | -2.98% | 539,773 | 213,847,476 |
| 2024-05-14 | 4 | 4.03 | 3.97 | 4.03 | +0.75% | 399,340 | 159,911,107 |
| 2024-05-13 | 3.98 | 4.04 | 3.95 | 4 | 0% | 474,028 | 189,422,450 |
| 2024-05-10 | 3.98 | 4 | 3.94 | 4 | +0.5% | 375,963 | 149,475,922 |
| 2024-05-09 | 3.93 | 3.99 | 3.92 | 3.98 | +1.53% | 319,574 | 126,634,670 |
| 2024-05-08 | 3.97 | 3.97 | 3.92 | 3.92 | -1.26% | 283,700 | 111,765,730 |
| 2024-05-07 | 4 | 4.01 | 3.95 | 3.97 | -0.75% | 370,940 | 147,393,212 |
| 2024-05-06 | 4.02 | 4.05 | 3.97 | 4 | +0.76% | 528,896 | 212,485,960 |
| 2024-04-30 | 3.99 | 4.01 | 3.93 | 3.97 | -0.25% | 559,486 | 222,256,442 |
| 2024-04-29 | 3.93 | 4.02 | 3.9 | 3.98 | +1.27% | 925,928 | 367,287,305 |
| 2024-04-26 | 3.8 | 3.94 | 3.78 | 3.93 | +5.36% | 1,009,734 | 389,019,084 |
| 2024-04-25 | 3.74 | 3.76 | 3.72 | 3.73 | -0.8% | 228,963 | 85,504,596 |
| 2024-04-24 | 3.75 | 3.76 | 3.72 | 3.76 | +0.53% | 256,671 | 96,133,495 |
| 2024-04-23 | 3.76 | 3.78 | 3.73 | 3.74 | -0.27% | 214,602 | 80,457,656 |
| 2024-04-22 | 3.75 | 3.79 | 3.73 | 3.75 | -0.27% | 223,199 | 83,838,012 |
| 2024-04-19 | 3.76 | 3.81 | 3.75 | 3.76 | -0.79% | 314,586 | 118,867,007 |
| 2024-04-18 | 3.75 | 3.84 | 3.74 | 3.79 | +0.53% | 454,781 | 172,501,938 |
| 2024-04-17 | 3.68 | 3.77 | 3.66 | 3.77 | +2.72% | 438,018 | 162,886,630 |
| 2024-04-16 | 3.76 | 3.78 | 3.65 | 3.67 | -2.65% | 425,036 | 158,140,716 |
| 2024-04-15 | 3.69 | 3.83 | 3.65 | 3.77 | +2.45% | 497,939 | 186,787,819 |
| 2024-04-12 | 3.75 | 3.76 | 3.68 | 3.68 | -1.6% | 277,943 | 103,211,911 |
| 2024-04-11 | 3.73 | 3.79 | 3.72 | 3.74 | -0.27% | 272,068 | 102,347,212 |
| 2024-04-10 | 3.8 | 3.81 | 3.72 | 3.75 | -1.57% | 299,802 | 112,766,339 |
| 2024-04-09 | 3.8 | 3.82 | 3.78 | 3.81 | +0.53% | 231,674 | 88,024,629 |
| 2024-04-08 | 3.83 | 3.86 | 3.79 | 3.79 | -1.81% | 374,376 | 142,864,471 |
| 2024-04-03 | 3.88 | 3.91 | 3.85 | 3.86 | -0.52% | 266,048 | 103,059,425 |
| 2024-04-02 | 3.92 | 3.94 | 3.87 | 3.88 | -1.27% | 357,055 | 139,251,610 |
| 2024-04-01 | 3.91 | 3.96 | 3.9 | 3.93 | +1.29% | 475,230 | 186,360,638 |
| 2024-03-29 | 3.83 | 3.89 | 3.81 | 3.88 | +1.31% | 343,775 | 132,244,000 |
| 2024-03-28 | 3.81 | 3.87 | 3.81 | 3.83 | +0.52% | 369,690 | 141,753,899 |
| 2024-03-27 | 3.89 | 3.89 | 3.8 | 3.81 | -2.06% | 326,767 | 125,830,078 |
| 2024-03-26 | 3.88 | 3.9 | 3.86 | 3.89 | +0.52% | 302,895 | 117,511,601 |
| 2024-03-25 | 3.94 | 3.94 | 3.86 | 3.87 | -2.52% | 528,672 | 206,423,591 |
| 2024-03-22 | 4.05 | 4.06 | 3.96 | 3.97 | -2.22% | 641,905 | 256,908,736 |
| 2024-03-21 | 4.07 | 4.11 | 4.04 | 4.06 | 0% | 478,170 | 194,731,088 |
| 2024-03-20 | 4.05 | 4.09 | 4.03 | 4.06 | 0% | 448,483 | 182,034,987 |
| 2024-03-19 | 4.13 | 4.14 | 4.05 | 4.06 | -2.17% | 543,929 | 222,238,746 |
| 2024-03-18 | 4.1 | 4.17 | 4.09 | 4.15 | +1.47% | 812,955 | 336,137,701 |
| 2024-03-15 | 4.05 | 4.09 | 4.02 | 4.09 | +0.99% | 474,456 | 192,551,853 |
| 2024-03-14 | 4.07 | 4.09 | 4.02 | 4.05 | -0.49% | 461,823 | 187,728,354 |
| 2024-03-13 | 4.09 | 4.1 | 4.04 | 4.07 | -0.97% | 524,257 | 213,416,453 |
| 2024-03-12 | 4.13 | 4.16 | 4.07 | 4.11 | -0.48% | 660,423 | 271,381,514 |
| 2024-03-11 | 4.07 | 4.13 | 4.07 | 4.13 | +1.47% | 692,766 | 283,977,822 |
| 2024-03-08 | 4.03 | 4.08 | 4.02 | 4.07 | +0.74% | 531,750 | 215,346,283 |
| 2024-03-07 | 4.09 | 4.12 | 4.04 | 4.04 | -1.22% | 742,907 | 302,897,692 |
| 2024-03-06 | 4.1 | 4.16 | 4.05 | 4.09 | -0.49% | 860,582 | 352,652,903 |
| 2024-03-05 | 4.12 | 4.16 | 4.07 | 4.11 | -0.96% | 886,533 | 363,331,291 |
| 2024-03-04 | 4.22 | 4.23 | 4.09 | 4.15 | -2.35% | 1,170,234 | 485,026,520 |
| 2024-03-01 | 4.25 | 4.33 | 4.21 | 4.25 | -1.62% | 1,630,239 | 693,047,832 |
| 2024-02-29 | 4.2 | 4.32 | 4.13 | 4.32 | +0.23% | 2,788,075 | 1,173,325,136 |
| 2024-02-28 | 4 | 4.37 | 3.99 | 4.31 | +8.56% | 3,442,223 | 1,475,199,981 |
| 2024-02-27 | 3.87 | 3.97 | 3.86 | 3.97 | +2.06% | 540,323 | 212,019,215 |
| 2024-02-26 | 3.93 | 3.96 | 3.88 | 3.89 | -1.52% | 445,528 | 174,401,484 |
| 2024-02-23 | 3.91 | 3.95 | 3.87 | 3.95 | +1.02% | 468,885 | 183,535,885 |
| 2024-02-22 | 3.87 | 3.93 | 3.85 | 3.91 | +0.77% | 435,344 | 169,527,937 |
| 2024-02-21 | 3.87 | 3.99 | 3.83 | 3.88 | 0% | 643,348 | 252,077,003 |
| 2024-02-20 | 3.85 | 3.91 | 3.81 | 3.88 | +0.52% | 490,326 | 189,375,309 |
| 2024-02-19 | 3.99 | 3.99 | 3.81 | 3.86 | -2.53% | 645,388 | 250,126,546 |
| 2024-02-08 | 3.93 | 4.14 | 3.92 | 3.96 | +1.02% | 1,076,542 | 434,913,517 |
| 2024-02-07 | 3.7 | 3.93 | 3.68 | 3.92 | +5.38% | 1,054,481 | 407,036,535 |
| 2024-02-06 | 3.42 | 3.74 | 3.4 | 3.72 | +7.2% | 668,777 | 240,861,500 |
| 2024-02-05 | 3.51 | 3.56 | 3.35 | 3.47 | -2.25% | 574,696 | 198,867,790 |
| 2024-02-02 | 3.65 | 3.68 | 3.42 | 3.55 | -3.01% | 632,893 | 226,160,603 |
| 2024-02-01 | 3.68 | 3.74 | 3.63 | 3.66 | -0.81% | 443,864 | 163,534,933 |
| 2024-01-31 | 3.74 | 3.78 | 3.68 | 3.69 | -1.6% | 400,551 | 149,165,987 |
| 2024-01-30 | 3.81 | 3.85 | 3.73 | 3.75 | -2.09% | 357,461 | 135,857,498 |
| 2024-01-29 | 3.93 | 3.94 | 3.83 | 3.83 | -2.54% | 387,542 | 150,187,105 |
| 2024-01-26 | 3.92 | 3.97 | 3.89 | 3.93 | -0.25% | 469,328 | 184,262,421 |
| 2024-01-25 | 3.89 | 3.96 | 3.85 | 3.94 | +1.29% | 648,808 | 253,445,472 |
| 2024-01-24 | 3.73 | 3.92 | 3.67 | 3.89 | +4.85% | 823,682 | 311,798,664 |
| 2024-01-23 | 3.62 | 3.75 | 3.58 | 3.71 | +1.92% | 474,622 | 174,582,952 |
| 2024-01-22 | 3.79 | 3.8 | 3.61 | 3.64 | -3.96% | 516,321 | 192,107,983 |
| 2024-01-19 | 3.84 | 3.85 | 3.78 | 3.79 | -2.07% | 366,075 | 139,279,878 |
| 2024-01-18 | 3.83 | 3.89 | 3.75 | 3.87 | +0.52% | 548,877 | 208,767,537 |
| 2024-01-17 | 3.93 | 3.93 | 3.85 | 3.85 | -2.04% | 308,183 | 120,050,987 |
| 2024-01-16 | 3.86 | 3.93 | 3.84 | 3.93 | +1.29% | 422,022 | 164,070,505 |
| 2024-01-15 | 3.9 | 3.93 | 3.86 | 3.88 | +0.52% | 389,535 | 151,713,583 |
| 2024-01-12 | 3.85 | 3.93 | 3.84 | 3.86 | 0% | 326,047 | 126,755,594 |
| 2024-01-11 | 3.79 | 3.87 | 3.78 | 3.86 | +1.85% | 319,825 | 122,738,981 |
| 2024-01-10 | 3.8 | 3.84 | 3.77 | 3.79 | -0.79% | 252,438 | 95,933,604 |
| 2024-01-09 | 3.84 | 3.87 | 3.79 | 3.82 | -0.52% | 354,529 | 135,672,325 |
| 2024-01-08 | 3.91 | 3.92 | 3.84 | 3.84 | -2.04% | 310,006 | 120,023,829 |
| 2024-01-05 | 3.97 | 3.99 | 3.9 | 3.92 | -1.26% | 380,015 | 149,934,806 |
| 2024-01-04 | 4.04 | 4.05 | 3.94 | 3.97 | -2.22% | 497,631 | 197,972,335 |
| 2024-01-03 | 3.98 | 4.13 | 3.97 | 4.06 | +2.27% | 670,401 | 272,579,313 |
| 2024-01-02 | 4.08 | 4.08 | 3.97 | 3.97 | -2.93% | 549,018 | 220,235,233 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：